U.S. markets open in 31 minutes
F S&P 500
5,269.75 -14.25 (-0.27%) F Dow Jones
38,212.00 -312.00 (-0.81%) F Nasdaq
18,777.75 -25.00 (-0.13%) E-mini Russell 2000 Index Futur
2,056.70 +15.10 (+0.74%) Petróleo
78.67 -0.56 (-0.71%) Oro
2,363.30 -0.80 (-0.03%)
Liontrust Diversified Real Assets Fund (0P00014KAE.L)
LSE - LSE Precio retrasado. Divisa en GBp (0.01 GBP).
Añadir a la lista de seguimiento
A partir del 09:00PM BST. Mercado abierto.
Periodo de tiempo:
30 may 2023 - 30 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | - |
| 28 may 2024 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | - |
| 24 may 2024 | 113.06 | 113.06 | 113.06 | 113.06 | 113.06 | - |
| 23 may 2024 | 114.23 | 114.23 | 114.23 | 114.23 | 114.23 | - |
| 22 may 2024 | 114.71 | 114.71 | 114.71 | 114.71 | 114.71 | - |
| 21 may 2024 | 115.53 | 115.53 | 115.53 | 115.53 | 115.53 | - |
| 20 may 2024 | 116.49 | 116.49 | 116.49 | 116.49 | 116.49 | - |
| 17 may 2024 | 116.13 | 116.13 | 116.13 | 116.13 | 116.13 | - |
| 16 may 2024 | 116.63 | 116.63 | 116.63 | 116.63 | 116.63 | - |
| 15 may 2024 | 116.32 | 116.32 | 116.32 | 116.32 | 116.32 | - |
| 14 may 2024 | 115.18 | 115.18 | 115.18 | 115.18 | 115.18 | - |
| 13 may 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | - |
| 10 may 2024 | 115.74 | 115.74 | 115.74 | 115.74 | 115.74 | - |
| 09 may 2024 | 114.71 | 114.71 | 114.71 | 114.71 | 114.71 | - |
| 08 may 2024 | 114.46 | 114.46 | 114.46 | 114.46 | 114.46 | - |
| 07 may 2024 | 113.86 | 113.86 | 113.86 | 113.86 | 113.86 | - |
| 03 may 2024 | 112.75 | 112.75 | 112.75 | 112.75 | 112.75 | - |
| 02 may 2024 | 111.83 | 111.83 | 111.83 | 111.83 | 111.83 | - |
| 01 may 2024 | 111.48 | 111.48 | 111.48 | 111.48 | 111.48 | - |
| 30 abr 2024 | 112.21 | 112.21 | 112.21 | 112.21 | 112.21 | - |
| 29 abr 2024 | 111.97 | 111.97 | 111.97 | 111.97 | 111.97 | - |
| 26 abr 2024 | 111.28 | 111.28 | 111.28 | 111.28 | 111.28 | - |
| 25 abr 2024 | 110.88 | 110.88 | 110.88 | 110.88 | 110.88 | - |
| 24 abr 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | - |
| 23 abr 2024 | 111.37 | 111.37 | 111.37 | 111.37 | 111.37 | - |
| 22 abr 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | - |
| 19 abr 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | - |
| 18 abr 2024 | 109.43 | 109.43 | 109.43 | 109.43 | 109.43 | - |
| 17 abr 2024 | 109.92 | 109.92 | 109.92 | 109.92 | 109.92 | - |
| 16 abr 2024 | 110.03 | 110.03 | 110.03 | 110.03 | 110.03 | - |
| 15 abr 2024 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | - |
| 12 abr 2024 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | - |
| 11 abr 2024 | 110.69 | 110.69 | 110.69 | 110.69 | 110.69 | - |
| 10 abr 2024 | 112.26 | 112.26 | 112.26 | 112.26 | 112.26 | - |
| 09 abr 2024 | 111.98 | 111.98 | 111.98 | 111.98 | 111.98 | - |
| 08 abr 2024 | 111.73 | 111.73 | 111.73 | 111.73 | 111.73 | - |
| 05 abr 2024 | 111.53 | 111.53 | 111.53 | 111.53 | 111.53 | - |
| 04 abr 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | - |
| 03 abr 2024 | 112.11 | 112.11 | 112.11 | 112.11 | 112.11 | - |
| 02 abr 2024 | 112.71 | 112.71 | 112.71 | 112.71 | 112.71 | - |
| 28 mar 2024 | 112.74 | 112.74 | 112.74 | 112.74 | 112.74 | - |
| 27 mar 2024 | 111.93 | 111.93 | 111.93 | 111.93 | 111.93 | - |
| 26 mar 2024 | 112.17 | 112.17 | 112.17 | 112.17 | 112.17 | - |
| 25 mar 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | - |
| 22 mar 2024 | 112.67 | 112.67 | 112.67 | 112.67 | 112.67 | - |
| 21 mar 2024 | 112.01 | 112.01 | 112.01 | 112.01 | 112.01 | - |
| 20 mar 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | - |
| 19 mar 2024 | 111.61 | 111.61 | 111.61 | 111.61 | 111.61 | - |
| 18 mar 2024 | 111.89 | 111.89 | 111.89 | 111.89 | 111.89 | - |
| 15 mar 2024 | 111.74 | 111.74 | 111.74 | 111.74 | 111.74 | - |
| 14 mar 2024 | 112.88 | 112.88 | 112.88 | 112.88 | 112.88 | - |
| 13 mar 2024 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | - |
| 12 mar 2024 | 114.29 | 114.29 | 114.29 | 114.29 | 114.29 | - |
| 11 mar 2024 | 114.63 | 114.63 | 114.63 | 114.63 | 114.63 | - |
| 08 mar 2024 | 114.21 | 114.21 | 114.21 | 114.21 | 114.21 | - |
| 07 mar 2024 | 114.37 | 114.37 | 114.37 | 114.37 | 114.37 | - |
| 06 mar 2024 | 114.26 | 114.26 | 114.26 | 114.26 | 114.26 | - |
| 05 mar 2024 | 113.46 | 113.46 | 113.46 | 113.46 | 113.46 | - |
| 04 mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 01 mar 2024 | 112.91 | 112.91 | 112.91 | 112.91 | 112.91 | - |
| 29 feb 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | - |
| 28 feb 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
| 27 feb 2024 | 111.58 | 111.58 | 111.58 | 111.58 | 111.58 | - |
| 26 feb 2024 | 111.09 | 111.09 | 111.09 | 111.09 | 111.09 | - |
| 23 feb 2024 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | - |
| 22 feb 2024 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | - |
| 21 feb 2024 | 110.23 | 110.23 | 110.23 | 110.23 | 110.23 | - |
| 20 feb 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | - |
| 19 feb 2024 | 109.43 | 109.43 | 109.43 | 109.43 | 109.43 | - |
| 16 feb 2024 | 109.93 | 109.93 | 109.93 | 109.93 | 109.93 | - |
| 15 feb 2024 | 109.34 | 109.34 | 109.34 | 109.34 | 109.34 | - |
| 14 feb 2024 | 109.34 | 109.34 | 109.34 | 109.34 | 109.34 | - |
| 13 feb 2024 | 110.14 | 110.14 | 110.14 | 110.14 | 110.14 | - |
| 12 feb 2024 | 110.62 | 110.62 | 110.62 | 110.62 | 110.62 | - |
| 09 feb 2024 | 110.78 | 110.78 | 110.78 | 110.78 | 110.78 | - |
| 08 feb 2024 | 111.28 | 111.28 | 111.28 | 111.28 | 111.28 | - |
| 07 feb 2024 | 111.69 | 111.69 | 111.69 | 111.69 | 111.69 | - |
| 06 feb 2024 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | - |
| 05 feb 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
| 02 feb 2024 | 113.67 | 113.67 | 113.67 | 113.67 | 113.67 | - |
| 01 feb 2024 | 113.66 | 113.66 | 113.66 | 113.66 | 113.66 | - |
| 31 ene 2024 | 114.24 | 114.24 | 114.24 | 114.24 | 114.24 | - |
| 30 ene 2024 | 115.43 | 115.43 | 115.43 | 115.43 | 115.43 | - |
| 29 ene 2024 | 114.77 | 114.77 | 114.77 | 114.77 | 114.77 | - |
| 26 ene 2024 | 114.68 | 114.68 | 114.68 | 114.68 | 114.68 | - |
| 25 ene 2024 | 114.07 | 114.07 | 114.07 | 114.07 | 114.07 | - |
| 24 ene 2024 | 114.51 | 114.51 | 114.51 | 114.51 | 114.51 | - |
| 23 ene 2024 | 114.59 | 114.59 | 114.59 | 114.59 | 114.59 | - |
| 22 ene 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | - |
| 19 ene 2024 | 114.83 | 114.83 | 114.83 | 114.83 | 114.83 | - |
| 18 ene 2024 | 115.07 | 115.07 | 115.07 | 115.07 | 115.07 | - |
| 17 ene 2024 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | - |
| 16 ene 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 15 ene 2024 | 117.39 | 117.39 | 117.39 | 117.39 | 117.39 | - |
| 12 ene 2024 | 117.56 | 117.56 | 117.56 | 117.56 | 117.56 | - |
| 11 ene 2024 | 117.93 | 117.93 | 117.93 | 117.93 | 117.93 | - |
| 10 ene 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | - |
| 09 ene 2024 | 118.46 | 118.46 | 118.46 | 118.46 | 118.46 | - |
| 08 ene 2024 | 117.91 | 117.91 | 117.91 | 117.91 | 117.91 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.